Skip to main content
RPG Life Sciences Limited (NSE:RPGLIFE)
India flag India · Delayed Price · Currency is INR
2,027.50
-18.30 (-0.89%)
Apr 29, 2026, 3:25 PM IST

RPG Life Sciences Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,016.802,074.902,016.802,045.802,045.801.69%16,695
Apr 27, 20262,011.902,065.902,003.702,011.802,011.80-1.05%19,617
Apr 24, 20262,015.002,080.001,986.702,033.102,033.101.08%17,857
Apr 23, 20261,972.002,078.301,971.602,011.402,011.402.35%15,560
Apr 22, 20261,977.801,999.901,953.901,965.201,965.20-1.68%5,043
Apr 21, 20262,029.002,029.001,992.901,998.701,998.70-0.80%2,937
Apr 20, 20262,023.802,048.801,970.002,014.902,014.90-0.48%13,634
Apr 17, 20261,914.902,044.901,892.202,024.602,024.606.56%119,548
Apr 16, 20261,944.901,945.001,889.601,900.001,900.00-1.00%17,959
Apr 15, 20261,873.101,924.201,873.101,919.101,919.102.16%11,368
Apr 13, 20261,881.001,904.901,851.001,878.501,878.50-0.13%3,818
Apr 10, 20261,903.101,905.301,860.801,881.001,881.00-0.32%8,264
Apr 9, 20261,881.201,902.001,877.101,887.101,887.100.77%4,080
Apr 8, 20261,930.001,950.001,856.101,872.601,872.60-0.96%9,917
Apr 7, 20261,913.701,920.001,888.001,890.801,890.80-0.51%2,372
Apr 6, 20261,901.001,930.001,888.301,900.501,900.50-1.08%3,171
Apr 2, 20261,890.001,930.001,840.401,921.201,921.202.32%4,086
Apr 1, 20261,941.101,941.101,855.001,877.601,877.601.07%4,494
Mar 30, 20261,860.001,888.001,793.301,857.701,857.70-0.37%15,589
Mar 27, 20261,911.901,911.901,852.501,864.601,864.60-2.96%9,322
Mar 25, 20261,790.201,934.001,790.201,921.501,921.507.87%14,701
Mar 24, 20261,750.901,818.001,741.001,781.301,781.302.14%13,691
Mar 23, 20261,870.001,879.501,733.001,744.001,744.00-7.22%13,786
Mar 20, 20261,825.001,901.201,825.001,879.701,879.703.12%9,603
Mar 19, 20261,896.701,896.701,815.001,822.901,822.90-5.33%9,886
Mar 18, 20261,880.001,929.001,843.901,925.601,925.601.44%16,376
Mar 17, 20261,889.301,922.801,884.101,898.201,898.200.18%4,242
Mar 16, 20261,880.901,935.601,850.001,894.701,894.700.73%14,247
Mar 13, 20261,935.401,954.001,863.701,881.001,881.00-4.27%7,685
Mar 12, 20261,875.001,985.001,870.001,964.901,964.903.36%11,877
Mar 11, 20261,906.001,919.801,880.201,901.101,901.10-0.39%3,598
Mar 10, 20261,850.001,921.001,836.101,908.601,908.602.93%7,443
Mar 9, 20261,870.001,870.001,802.901,854.201,854.20-0.97%5,200
Mar 6, 20261,859.401,884.101,848.001,872.301,872.30-0.19%20,874
Mar 5, 20261,803.901,882.901,800.101,875.901,875.903.99%9,478
Mar 4, 20261,796.801,827.001,764.201,803.901,803.90-0.11%9,623
Mar 2, 20261,764.701,845.201,764.701,805.801,805.80-3.66%7,962
Feb 27, 20261,890.001,909.601,864.001,874.401,874.40-1.83%5,568
Feb 26, 20261,920.001,933.001,879.401,909.301,909.30-0.26%6,014
Feb 25, 20261,880.001,925.001,875.001,914.201,914.201.69%9,690
Feb 24, 20261,900.001,915.201,872.001,882.301,882.30-1.38%7,512
Feb 23, 20261,903.701,919.301,885.001,908.601,908.600.26%5,035
Feb 20, 20261,920.001,920.001,899.801,903.701,903.70-1.18%5,806
Feb 19, 20261,950.001,970.001,920.501,926.501,926.50-1.00%4,661
Feb 18, 20261,971.601,999.801,927.001,945.901,945.90-1.30%10,369
Feb 17, 20261,962.301,983.901,956.001,971.601,971.600.47%4,034
Feb 16, 20261,977.801,983.001,942.701,962.301,962.30-0.62%5,938
Feb 13, 20262,004.902,012.301,953.101,974.601,974.60-1.51%5,685
Feb 12, 20262,039.202,040.001,995.202,004.902,004.90-1.59%5,675
Feb 11, 20262,089.402,089.402,031.002,037.302,037.30-1.66%4,537
Feb 10, 20262,030.002,093.801,999.202,071.702,071.703.58%15,526
Feb 9, 20261,977.502,004.001,950.102,000.002,000.001.24%11,331
Feb 6, 20262,001.102,001.101,966.001,975.501,975.50-1.28%5,386
Feb 5, 20261,961.702,008.801,961.702,001.202,001.201.49%4,417
Feb 4, 20261,978.101,999.001,956.501,971.801,971.80-0.32%8,086
Feb 3, 20262,025.002,030.001,953.901,978.101,978.10-0.04%11,074
Feb 2, 20261,981.002,050.001,967.001,978.901,978.90-0.13%9,505
Feb 1, 20261,988.002,016.001,965.101,981.401,981.40-1.32%11,608
Jan 30, 20261,992.202,015.901,971.002,007.902,007.901.29%10,689
Jan 29, 20261,993.002,045.901,968.001,982.301,982.301.02%34,358
Jan 28, 20261,995.902,040.001,880.001,962.301,962.30-6.65%184,467
Jan 27, 20262,130.002,135.002,067.702,102.202,102.20-1.57%8,551
Jan 23, 20262,190.002,222.502,130.102,135.702,135.70-3.63%4,017
Jan 22, 20262,214.502,230.002,183.002,216.202,216.200.57%2,994
Jan 21, 20262,227.002,229.902,169.002,203.602,203.60-1.10%6,828
Jan 20, 20262,288.002,300.002,218.002,228.002,228.00-2.86%9,034
Jan 19, 20262,266.602,321.502,266.602,293.502,293.50-0.59%5,523
Jan 16, 20262,279.402,357.902,279.402,307.202,307.20-0.30%5,963
Jan 14, 20262,281.102,320.102,281.002,314.102,314.10-0.06%3,447
Jan 13, 20262,313.102,331.002,283.102,315.602,315.60-0.08%3,626
Jan 12, 20262,310.002,347.702,294.502,317.402,317.40-1.05%9,325
Jan 9, 20262,335.002,350.902,275.902,342.002,342.000.33%8,170
Jan 8, 20262,320.002,357.002,302.002,334.302,334.300.06%9,612
Jan 7, 20262,302.602,357.902,295.402,332.802,332.800.43%3,448
Jan 6, 20262,310.002,340.002,296.902,322.802,322.800.52%3,180
Jan 5, 20262,302.502,354.502,288.102,310.702,310.70-0.08%5,522
Jan 2, 20262,285.002,330.002,285.002,312.502,312.50-0.01%4,194
Jan 1, 20262,322.302,330.102,280.002,312.702,312.70-0.41%4,247
Dec 31, 20252,260.002,334.802,247.102,322.302,322.301.65%8,623
Dec 30, 20252,310.002,317.602,251.102,284.602,284.60-1.75%5,426
Dec 29, 20252,325.002,370.002,302.002,325.402,325.40-1.57%5,687
Dec 26, 20252,352.302,373.802,341.302,362.602,362.600.44%1,618
Dec 24, 20252,330.002,371.702,330.002,352.302,352.30-0.05%2,228
Dec 23, 20252,306.602,357.102,306.602,353.402,353.400.87%2,881
Dec 22, 20252,343.402,365.202,321.102,333.102,333.10-0.44%3,859
Dec 19, 20252,355.002,376.002,301.002,343.402,343.400.10%4,275
Dec 18, 20252,332.602,369.002,309.002,341.002,341.00-1.14%3,829
Dec 17, 20252,298.502,392.202,298.502,368.102,368.102.00%6,824
Dec 16, 20252,377.602,387.302,312.002,321.702,321.70-2.06%2,719
Dec 15, 20252,304.902,374.302,175.002,370.502,370.502.34%10,134
Dec 12, 20252,290.002,330.002,287.802,316.402,316.400.46%5,767
Dec 11, 20252,280.002,320.002,266.102,305.702,305.700.34%3,765
Dec 10, 20252,263.802,328.002,263.802,297.802,297.80-0.02%9,404
Dec 9, 20252,241.102,305.902,190.202,298.302,298.302.38%15,459
Dec 8, 20252,201.002,252.002,175.002,244.902,244.901.99%12,700
Dec 5, 20252,216.002,222.002,196.002,201.002,201.00-0.33%4,548
Dec 4, 20252,195.002,243.902,195.002,208.302,208.30-0.10%3,251
Dec 3, 20252,215.002,228.002,194.702,210.602,210.60-0.20%3,941
Dec 2, 20252,225.202,234.902,203.002,215.002,215.00-0.46%4,454
Dec 1, 20252,297.402,297.402,212.102,225.202,225.20-2.32%6,293